Bandhan Bank Limited (BOM:541153)
India · Delayed Price · Currency is INR 165.90
-2.20 (-1.31%)
At close: Aug 5, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 166.65 | 168.75 | 164.80 | 165.10 | 165.10 | -0.57% | 71,443 |
| Aug 7, 2025 | 164.45 | 166.80 | 162.30 | 166.05 | 166.05 | 0.94% | 249,130 |
| Aug 6, 2025 | 166.50 | 166.85 | 164.00 | 164.50 | 164.50 | -0.84% | 136,625 |
| Aug 5, 2025 | 167.75 | 168.70 | 164.60 | 165.90 | 165.90 | -1.31% | 109,148 |
| Aug 4, 2025 | 163.50 | 168.65 | 163.00 | 168.10 | 168.10 | 2.88% | 198,224 |
| Aug 1, 2025 | 167.90 | 168.40 | 163.00 | 163.40 | 163.40 | -2.77% | 144,016 |
| Jul 31, 2025 | 167.25 | 169.70 | 166.45 | 168.05 | 168.05 | -0.09% | 178,959 |
| Jul 30, 2025 | 173.80 | 173.95 | 167.90 | 168.20 | 168.20 | -2.94% | 206,957 |
| Jul 29, 2025 | 174.55 | 176.80 | 172.35 | 173.30 | 173.30 | -0.91% | 152,617 |
| Jul 28, 2025 | 178.00 | 178.85 | 174.40 | 174.90 | 174.90 | -1.80% | 180,874 |
| Jul 25, 2025 | 183.95 | 183.95 | 176.80 | 178.10 | 178.10 | -3.31% | 442,835 |
| Jul 24, 2025 | 181.75 | 184.60 | 181.35 | 184.20 | 184.20 | 1.57% | 188,050 |
| Jul 23, 2025 | 180.65 | 181.80 | 179.65 | 181.35 | 181.35 | 0.22% | 223,290 |
| Jul 22, 2025 | 182.10 | 182.90 | 178.60 | 180.95 | 180.95 | -0.71% | 425,126 |
| Jul 21, 2025 | 180.55 | 184.20 | 178.65 | 182.25 | 182.25 | -2.64% | 1,137,654 |
| Jul 18, 2025 | 184.10 | 188.25 | 183.90 | 187.20 | 187.20 | 1.13% | 403,635 |
| Jul 17, 2025 | 184.65 | 185.80 | 182.35 | 185.10 | 185.10 | 0.76% | 422,972 |
| Jul 16, 2025 | 180.10 | 184.15 | 179.15 | 183.70 | 183.70 | 2.00% | 317,764 |
| Jul 15, 2025 | 175.45 | 182.00 | 175.45 | 180.10 | 180.10 | 2.83% | 595,609 |
| Jul 14, 2025 | 175.00 | 177.10 | 174.50 | 175.15 | 175.15 | -0.20% | 96,470 |
| Jul 11, 2025 | 178.20 | 179.65 | 174.90 | 175.50 | 175.50 | -1.43% | 160,416 |
| Jul 10, 2025 | 178.00 | 179.00 | 177.20 | 178.05 | 178.05 | 0.03% | 137,042 |
| Jul 9, 2025 | 175.20 | 178.45 | 175.00 | 178.00 | 178.00 | 1.77% | 334,895 |
| Jul 8, 2025 | 177.30 | 178.30 | 173.80 | 174.90 | 174.90 | -1.46% | 272,966 |
| Jul 7, 2025 | 179.75 | 180.50 | 177.05 | 177.50 | 177.50 | -1.36% | 126,295 |
| Jul 4, 2025 | 181.00 | 182.25 | 176.70 | 179.95 | 179.95 | -2.12% | 370,696 |
| Jul 3, 2025 | 187.90 | 188.40 | 183.00 | 183.85 | 183.85 | -2.10% | 131,905 |
| Jul 2, 2025 | 188.55 | 190.90 | 187.10 | 187.80 | 187.80 | 0.35% | 305,292 |
| Jul 1, 2025 | 189.85 | 190.45 | 185.70 | 187.15 | 187.15 | -1.42% | 426,646 |
| Jun 30, 2025 | 185.80 | 192.45 | 185.75 | 189.85 | 189.85 | 2.32% | 382,419 |
| Jun 27, 2025 | 185.00 | 187.35 | 183.55 | 185.55 | 185.55 | 0.30% | 169,820 |
| Jun 26, 2025 | 182.60 | 185.70 | 181.55 | 185.00 | 185.00 | 1.68% | 280,693 |
| Jun 25, 2025 | 180.00 | 183.00 | 180.00 | 181.95 | 181.95 | 1.00% | 166,934 |
| Jun 24, 2025 | 180.55 | 183.00 | 179.45 | 180.15 | 180.15 | -0.06% | 551,975 |
| Jun 23, 2025 | 178.00 | 180.75 | 177.50 | 180.25 | 180.25 | 0.17% | 192,684 |
| Jun 20, 2025 | 177.70 | 181.20 | 177.35 | 179.95 | 179.95 | 1.07% | 101,209 |
| Jun 19, 2025 | 180.90 | 180.90 | 177.25 | 178.05 | 178.05 | -1.47% | 255,939 |
| Jun 18, 2025 | 176.50 | 181.70 | 175.80 | 180.70 | 180.70 | 3.29% | 574,531 |
| Jun 17, 2025 | 178.25 | 179.05 | 174.70 | 174.95 | 174.95 | -1.91% | 120,657 |
| Jun 16, 2025 | 174.15 | 178.85 | 172.00 | 178.35 | 178.35 | 1.83% | 242,974 |
| Jun 13, 2025 | 173.00 | 176.90 | 173.00 | 175.15 | 175.15 | -1.35% | 273,503 |
| Jun 12, 2025 | 182.50 | 183.55 | 177.00 | 177.55 | 177.55 | -2.71% | 345,655 |
| Jun 11, 2025 | 182.45 | 182.85 | 179.25 | 182.50 | 182.50 | 0.80% | 342,536 |
| Jun 10, 2025 | 186.20 | 186.20 | 180.55 | 181.05 | 181.05 | -2.74% | 448,973 |
| Jun 9, 2025 | 174.80 | 187.20 | 174.80 | 186.15 | 186.15 | 7.23% | 3,948,781 |
| Jun 6, 2025 | 166.85 | 174.20 | 166.45 | 173.60 | 173.60 | 4.08% | 479,718 |
| Jun 5, 2025 | 169.45 | 170.60 | 166.50 | 166.80 | 166.80 | -1.24% | 118,112 |
| Jun 4, 2025 | 169.95 | 169.95 | 166.40 | 168.90 | 168.90 | -0.62% | 187,155 |
| Jun 3, 2025 | 173.00 | 173.70 | 169.55 | 169.95 | 169.95 | -1.62% | 334,152 |
| Jun 2, 2025 | 170.25 | 175.20 | 169.50 | 172.75 | 172.75 | 1.50% | 829,091 |